Koninklijke Vopak NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	41.700	42.640	41.660	42.640	38.492	217,450
2024-09-04	41.380	41.880	41.200	41.560	37.517	131,502
2024-09-03	42.040	42.140	41.460	41.700	37.643	94,017
2024-09-02	41.520	42.120	41.460	41.960	37.878	103,492
2024-08-30	41.500	41.740	41.160	41.580	37.535	196,478
2024-08-29	40.940	41.420	40.760	41.420	37.391	70,367
2024-08-28	41.540	41.540	41.100	41.100	37.102	67,164
2024-08-27	41.700	41.900	41.400	41.400	37.373	118,295
2024-08-26	41.500	41.740	41.360	41.560	37.517	45,517
2024-08-23	41.400	41.760	41.340	41.760	37.697	74,805
2024-08-22	41.520	41.640	41.080	41.380	37.354	72,849
2024-08-21	41.560	41.780	41.520	41.580	37.535	66,245
2024-08-20	41.980	41.980	41.400	41.700	37.643	148,896
2024-08-19	41.420	42.060	41.420	41.980	37.896	141,250
2024-08-16	40.740	41.300	40.400	41.300	37.282	156,636
2024-08-15	40.340	40.380	40.000	40.000	36.109	58,362
2024-08-14	40.000	40.320	39.920	40.220	36.307	85,470
2024-08-13	39.900	40.160	39.720	39.920	36.037	73,000
2024-08-12	40.020	40.280	39.800	39.800	35.928	73,591
2024-08-09	40.280	40.320	39.860	39.920	36.037	101,775
2024-08-08	40.300	40.300	39.880	40.140	36.235	77,434
2024-08-07	40.000	40.560	40.000	40.340	36.416	95,132
2024-08-06	39.840	40.080	39.340	39.900	36.018	116,536
2024-08-05	39.460	39.700	38.820	39.500	35.657	189,913
2024-08-02	41.000	41.500	40.300	40.340	36.416	111,713
2024-08-01	41.280	41.440	40.600	41.300	37.282	109,270
2024-07-31	41.740	41.920	41.180	41.180	37.174	157,067
2024-07-30	41.420	41.820	41.300	41.380	37.354	132,033
2024-07-29	41.680	42.080	41.100	41.140	37.138	161,045
2024-07-26	40.960	42.020	40.880	41.920	37.842	195,039
2024-07-25	40.540	40.800	39.920	40.580	36.632	152,187
2024-07-24	40.680	41.120	40.640	40.880	36.903	94,734
2024-07-23	40.960	41.120	40.760	40.760	36.795	129,442
2024-07-22	40.540	40.900	40.540	40.840	36.867	105,890
2024-07-19	40.320	40.500	40.080	40.420	36.488	96,799
2024-07-18	40.320	40.780	40.300	40.400	36.470	121,187
2024-07-17	40.220	40.380	40.020	40.280	36.361	114,137
2024-07-16	40.060	40.380	39.920	40.320	36.398	122,913
2024-07-15	40.540	40.860	40.180	40.260	36.343	155,284
2024-07-12	40.000	40.700	39.820	40.540	36.596	154,097
2024-07-11	39.640	40.000	39.340	40.000	36.109	155,957
2024-07-10	38.840	39.660	38.840	39.640	35.784	209,665
2024-07-09	38.480	38.780	38.420	38.600	34.845	129,460
2024-07-08	38.620	38.800	38.380	38.480	34.737	178,036
2024-07-05	38.820	39.100	38.720	38.720	34.953	100,536
2024-07-04	39.160	39.160	38.800	38.800	35.025	101,313
2024-07-03	38.900	39.340	38.800	38.960	35.170	319,329
2024-07-02	38.480	38.860	38.300	38.860	35.080	132,862
2024-07-01	39.080	39.100	38.500	38.500	34.755	152,562
2024-06-28	39.000	39.140	38.520	38.760	34.989	189,507
2024-06-27	38.360	38.980	38.360	38.960	35.170	163,582
2024-06-26	38.460	38.700	38.100	38.300	34.574	147,740
2024-06-25	38.400	38.460	38.040	38.460	34.719	136,574
2024-06-24	37.340	38.400	37.340	38.360	34.628	138,478
2024-06-21	38.200	38.220	37.500	37.500	33.852	631,447
2024-06-20	37.440	38.360	37.340	38.140	34.430	202,969
2024-06-19	37.280	37.700	37.280	37.420	33.780	104,524
2024-06-18	37.000	37.340	37.000	37.200	33.581	106,526
2024-06-17	36.660	37.580	36.660	36.880	33.292	167,795
2024-06-14	36.960	37.180	36.240	36.580	33.021	126,198

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.7200 EUR
2026-04-24	1.8000 EUR
2025-04-25	1.6000 EUR
2024-04-26	1.5000 EUR
2023-04-28	1.3000 EUR
2022-04-22	1.2500 EUR
2021-04-23	1.2000 EUR
2020-04-23	1.1500 EUR
2019-04-23	1.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.